Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250221C00022500 | 2024-03-19 1:51PM EDT | 22.50 | 22.50 | 21.80 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| CLS250221C00027500 | 2024-06-10 10:07AM EDT | 27.50 | 27.90 | 27.80 | 31.90 | 0.00 | - | 1 | 0 | 75.20% |
| CLS250221C00030000 | 2024-06-03 3:27PM EDT | 30.00 | 27.38 | 25.80 | 29.70 | 0.00 | - | 3 | 3 | 73.22% |
| CLS250221C00035000 | 2024-05-24 1:03PM EDT | 35.00 | 26.00 | 22.70 | 25.60 | 0.00 | - | 2 | 2 | 73.61% |
| CLS250221C00037500 | 2024-06-20 9:30AM EDT | 37.50 | 25.30 | 21.50 | 23.70 | 0.00 | - | 1 | 20 | 74.54% |
| CLS250221C00040000 | 2024-03-01 10:30AM EDT | 40.00 | 11.00 | 11.90 | 13.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLS250221C00042500 | 2024-05-31 2:28PM EDT | 42.50 | 17.50 | 16.50 | 20.00 | 0.00 | - | 1 | 2 | 64.48% |
| CLS250221C00045000 | 2024-05-02 12:50PM EDT | 45.00 | 7.80 | 15.90 | 18.00 | 0.00 | - | 5 | 3 | 65.52% |
| CLS250221C00047500 | 2024-05-28 9:48AM EDT | 47.50 | 18.12 | 13.40 | 15.80 | 0.00 | - | 5 | 46 | 58.96% |
| CLS250221C00050000 | 2024-05-28 9:48AM EDT | 50.00 | 16.30 | 12.00 | 15.50 | 0.00 | - | 2 | 49 | 61.67% |
| CLS250221C00052500 | 2024-05-21 12:51PM EDT | 52.50 | 9.90 | 11.10 | 12.90 | 0.00 | - | 2 | 22 | 58.28% |
| CLS250221C00055000 | 2024-06-14 1:07PM EDT | 55.00 | 10.98 | 10.90 | 13.30 | 0.00 | - | 10 | 7 | 65.10% |
| CLS250221C00057500 | 2024-06-20 3:00PM EDT | 57.50 | 10.70 | 9.80 | 11.70 | 0.00 | - | 1 | 1 | 63.01% |
| CLS250221C00060000 | 2024-06-20 11:50AM EDT | 60.00 | 10.90 | 8.80 | 11.00 | 0.00 | - | 5 | 229 | 63.31% |
| CLS250221C00065000 | 2024-06-04 9:43AM EDT | 65.00 | 6.50 | 7.10 | 9.40 | 0.00 | - | 4 | 6 | 62.99% |
| CLS250221C00070000 | 2024-06-06 12:55PM EDT | 70.00 | 4.75 | 4.30 | 8.10 | 0.00 | - | 2 | 5,046 | 58.98% |
| CLS250221C00075000 | 2024-06-17 1:13PM EDT | 75.00 | 5.40 | 4.60 | 6.10 | 0.00 | - | 42 | 277 | 60.39% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS250221P00022500 | 2024-04-19 9:55AM EDT | 22.50 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 80.37% |
| CLS250221P00027500 | 2024-04-29 10:26AM EDT | 27.50 | 1.20 | 0.10 | 0.85 | 0.00 | - | - | 1 | 56.40% |
| CLS250221P00035000 | 2024-05-15 1:05PM EDT | 35.00 | 1.75 | 1.45 | 2.15 | 0.00 | - | 3 | 19 | 58.50% |
| CLS250221P00037500 | 2024-05-24 11:26AM EDT | 37.50 | 1.60 | 1.70 | 2.00 | 0.00 | - | 5 | 7 | 52.61% |
| CLS250221P00040000 | 2024-05-24 2:50PM EDT | 40.00 | 2.08 | 2.30 | 2.75 | 0.00 | - | 5 | 14 | 52.80% |
| CLS250221P00045000 | 2024-04-25 10:07AM EDT | 45.00 | 7.40 | 3.20 | 3.70 | 0.00 | - | - | 25 | 49.13% |
| CLS250221P00047500 | 2024-05-28 11:34AM EDT | 47.50 | 4.00 | 4.70 | 6.80 | 0.00 | - | 1 | 1 | 56.12% |
| CLS250221P00050000 | 2024-06-11 10:26AM EDT | 50.00 | 6.60 | 5.70 | 7.50 | 0.00 | - | 1 | 2 | 54.09% |
| CLS250221P00060000 | 2024-04-02 9:58AM EDT | 60.00 | 18.50 | 18.70 | 19.70 | 0.00 | - | - | 1 | 92.55% |
| CLS250221P00062500 | 2024-06-07 10:51AM EDT | 62.50 | 15.20 | 12.50 | 14.70 | 0.00 | - | 1 | 1 | 52.04% |
© 2024 Yahoo. All rights reserved.